Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 67.99 | 68.53 | 66.87 | 67.02 | 6,394,008 | -1.60(-2.33%) |
Nov 29, 2021 | 68.65 | 69.63 | 68.38 | 68.61 | 4,620,103 | +0.37(+0.55%) |
Nov 26, 2021 | 69.81 | 70.03 | 68.20 | 68.24 | 3,753,213 | -3.23(-4.53%) |
Nov 24, 2021 | 71.94 | 71.98 | 71.17 | 71.47 | 1,662,748 | -0.49(-0.68%) |
Nov 23, 2021 | 70.61 | 72.08 | 70.58 | 71.96 | 5,722,899 | +1.33(+1.88%) |
Nov 22, 2021 | 71.77 | 71.90 | 70.56 | 70.63 | 2,991,681 | -0.99(-1.38%) |
Nov 19, 2021 | 72.47 | 72.48 | 71.37 | 71.62 | 2,337,683 | -0.64(-0.89%) |
Nov 18, 2021 | 71.27 | 72.58 | 72.25 | 72.26 | 4,372,717 | +0.74(+1.03%) |
Nov 17, 2021 | 73.86 | 73.92 | 71.43 | 71.52 | 7,257,704 | -2.36(-3.20%) |
Nov 16, 2021 | 73.84 | 74.53 | 73.71 | 73.89 | 2,116,509 | +0.24(+0.32%) |
Nov 15, 2021 | 74.60 | 74.81 | 73.60 | 73.65 | 1,385,691 | -0.57(-0.77%) |
Nov 12, 2021 | 73.81 | 74.34 | 73.44 | 74.22 | 1,449,092 | +0.64(+0.87%) |
Nov 11, 2021 | 74.07 | 74.29 | 73.35 | 73.58 | 1,327,917 | -0.59(-0.80%) |
Nov 10, 2021 | 74.35 | 74.17 | 1,575,052 | -0.36(-0.49%) | ||
Nov 09, 2021 | 73.60 | 74.64 | 73.42 | 74.54 | 1,626,579 | +0.82(+1.12%) |
Nov 08, 2021 | 73.73 | 73.88 | 72.97 | 73.71 | 3,024,729 | +0.31(+0.42%) |
Nov 05, 2021 | 73.33 | 73.86 | 73.05 | 73.41 | 1,707,483 | +0.43(+0.59%) |
Nov 04, 2021 | 74.13 | 74.34 | 72.80 | 72.98 | 2,714,709 | -1.14(-1.54%) |
Nov 03, 2021 | 74.17 | 74.56 | 73.36 | 74.12 | 2,075,058 | -0.26(-0.35%) |
Nov 02, 2021 | 74.02 | 74.43 | 73.54 | 74.37 | 2,650,156 | +0.37(+0.50%) |
Nov 01, 2021 | 74.39 | 74.68 | 73.68 | 74.00 | 2,502,382 | -0.07(-0.09%) |
Oct 29, 2021 | 73.69 | 74.42 | 73.25 | 74.07 | 3,169,479 | +0.05(+0.06%) |
Oct 28, 2021 | 72.73 | 74.07 | 72.52 | 74.02 | 5,591,920 | +1.61(+2.22%) |
Oct 27, 2021 | 72.45 | 73.59 | 72.25 | 72.41 | 3,425,509 | +0.15(+0.21%) |
Oct 26, 2021 | 72.08 | 72.26 | 2,873,955 | +0.37(+0.52%) | ||
Oct 25, 2021 | 72.81 | 73.16 | 71.75 | 71.89 | 3,133,582 | -0.97(-1.33%) |
Oct 22, 2021 | 72.01 | 73.33 | 71.54 | 72.85 | 3,931,848 | +1.09(+1.52%) |
Oct 21, 2021 | 71.43 | 71.96 | 71.29 | 71.76 | 4,385,513 | +0.31(+0.43%) |
Oct 20, 2021 | 70.11 | 71.59 | 69.87 | 71.46 | 9,769,553 | +1.14(+1.62%) |
Oct 19, 2021 | 70.52 | 70.70 | 69.40 | 70.32 | 4,422,364 | +0.08(+0.11%) |
Oct 18, 2021 | 69.46 | 70.28 | 69.04 | 70.24 | 5,204,850 | +0.53(+0.75%) |
Oct 15, 2021 | 68.96 | 69.80 | 68.70 | 69.71 | 8,063,566 | +1.18(+1.72%) |
Oct 14, 2021 | 67.26 | 68.63 | 67.22 | 68.54 | 5,441,283 | +1.81(+2.71%) |
Oct 13, 2021 | 65.85 | 66.81 | 65.57 | 66.73 | 3,173,477 | +1.02(+1.56%) |
Oct 12, 2021 | 66.00 | 66.17 | 65.48 | 65.70 | 4,895,345 | +0.03(+0.04%) |
Oct 11, 2021 | 66.35 | 66.51 | 65.33 | 65.68 | 2,464,570 | -0.55(-0.84%) |
Oct 08, 2021 | 65.47 | 66.46 | 65.34 | 66.23 | 3,918,454 | +0.93(+1.42%) |
Oct 07, 2021 | 65.91 | 66.25 | 64.97 | 65.30 | 4,756,244 | -0.06(-0.09%) |
Oct 06, 2021 | 63.18 | 65.38 | 63.18 | 65.36 | 3,781,367 | +1.12(+1.74%) |
Oct 05, 2021 | 63.91 | 65.00 | 63.54 | 64.24 | 3,787,323 | +0.67(+1.05%) |
Oct 04, 2021 | 63.45 | 64.01 | 62.78 | 63.57 | 3,689,915 | +0.11(+0.17%) |
Oct 01, 2021 | 62.63 | 63.76 | 62.23 | 63.47 | 6,575,184 | +1.20(+1.92%) |
Sep 30, 2021 | 63.44 | 63.44 | 62.30 | 62.27 | 4,331,552 | -0.92(-1.45%) |
Sep 29, 2021 | 63.71 | 64.25 | 62.94 | 63.19 | 3,474,792 | -0.25(-0.39%) |
Sep 28, 2021 | 63.60 | 63.85 | 62.44 | 63.44 | 6,750,013 | -0.57(-0.90%) |
Sep 27, 2021 | 63.02 | 64.68 | 62.75 | 64.01 | 5,666,388 | +1.05(+1.67%) |
Sep 24, 2021 | 62.30 | 63.13 | 62.27 | 62.96 | 3,339,392 | +0.22(+0.35%) |
Sep 23, 2021 | 62.27 | 63.14 | 62.14 | 62.74 | 6,062,118 | +1.08(+1.75%) |
Sep 22, 2021 | 62.08 | 62.47 | 61.28 | 61.66 | 6,831,410 | +0.12(+0.20%) |
Sep 21, 2021 | 62.90 | 63.13 | 61.50 | 61.53 | 5,020,919 | -0.81(-1.30%) |
Sep 20, 2021 | 63.09 | 63.29 | 61.42 | 62.34 | 8,813,003 | -1.66(-2.59%) |
Sep 17, 2021 | 64.91 | 65.11 | 63.86 | 64.00 | 8,600,315 | -0.91(-1.41%) |
Sep 16, 2021 | 65.68 | 66.29 | 64.82 | 64.91 | 9,290,927 | -0.59(-0.90%) |
Sep 15, 2021 | 64.82 | 66.26 | 64.78 | 65.50 | 14,947,259 | +0.64(+0.98%) |
Sep 14, 2021 | 65.53 | 65.73 | 64.67 | 64.86 | 4,277,539 | -0.39(-0.60%) |
Sep 13, 2021 | 65.48 | 66.50 | 64.65 | 65.25 | 7,871,973 | +0.01(+0.01%) |
Sep 10, 2021 | 66.52 | 66.63 | 65.19 | 65.25 | 5,408,647 | -0.82(-1.24%) |
Sep 09, 2021 | 68.58 | 68.63 | 65.87 | 66.06 | 5,449,543 | -2.51(-3.66%) |
Sep 08, 2021 | 67.29 | 68.80 | 67.07 | 68.58 | 7,756,519 | +1.07(+1.58%) |
Sep 07, 2021 | 68.66 | 69.51 | 67.30 | 67.51 | 10,541,553 | -1.30(-1.90%) |
Sep 03, 2021 | 70.63 | 71.21 | 68.73 | 68.82 | 11,078,526 | -1.84(-2.60%) |
Sep 02, 2021 | 68.70 | 70.77 | 68.70 | 70.65 | 13,785,361 | +1.90(+2.77%) |
Sep 01, 2021 | 66.44 | 69.42 | 65.80 | 68.75 | 23,368,590 | +3.27(+4.99%) |
Aug 31, 2021 | 68.85 | 69.20 | 64.18 | 65.48 | 23,356,778 | -3.10(-4.52%) |
Aug 30, 2021 | 68.34 | 68.95 | 67.98 | 68.59 | 1,818,267 | +0.21(+0.31%) |
Aug 27, 2021 | 67.90 | 68.81 | 67.71 | 68.38 | 2,601,996 | +0.67(+0.98%) |
Aug 26, 2021 | 67.67 | 68.20 | 67.56 | 67.71 | 1,789,309 | -0.10(-0.14%) |
Aug 25, 2021 | 67.63 | 67.96 | 67.04 | 67.81 | 1,617,101 | +0.32(+0.48%) |
Aug 24, 2021 | 68.09 | 68.17 | 67.45 | 67.48 | 1,599,014 | -0.35(-0.52%) |
Aug 23, 2021 | 67.38 | 67.85 | 67.23 | 67.83 | 1,695,892 | +0.68(+1.01%) |
Aug 20, 2021 | 67.26 | 67.37 | 66.74 | 67.16 | 2,200,240 | -0.28(-0.41%) |
Aug 19, 2021 | 66.87 | 67.64 | 66.78 | 67.43 | 5,813,624 | -0.07(-0.10%) |
Aug 18, 2021 | 67.81 | 68.24 | 67.48 | 67.50 | 1,842,084 | -0.21(-0.31%) |
Aug 17, 2021 | 67.71 | 67.75 | 66.75 | 67.71 | 3,364,403 | -0.32(-0.48%) |
Aug 16, 2021 | 68.62 | 68.71 | 67.81 | 68.03 | 2,262,272 | -1.03(-1.49%) |
Aug 13, 2021 | 69.10 | 69.61 | 68.78 | 69.06 | 1,762,572 | -0.10(-0.14%) |
Aug 12, 2021 | 69.66 | 69.75 | 68.78 | 69.16 | 2,527,933 | -0.83(-1.18%) |
Aug 11, 2021 | 69.03 | 70.32 | 68.42 | 69.99 | 4,502,439 | +1.25(+1.81%) |
Aug 10, 2021 | 67.52 | 69.05 | 67.39 | 68.74 | 8,535,318 | -0.48(-0.69%) |
Aug 09, 2021 | 69.74 | 70.12 | 69.18 | 69.21 | 2,282,339 | -0.74(-1.06%) |
Aug 06, 2021 | 70.40 | 70.94 | 69.78 | 69.96 | 2,023,304 | -0.19(-0.27%) |
Aug 05, 2021 | 70.47 | 70.68 | 69.98 | 70.15 | 1,489,926 | -0.02(-0.03%) |
Aug 04, 2021 | 70.44 | 70.59 | 69.62 | 70.17 | 1,919,904 | -0.55(-0.78%) |
Aug 03, 2021 | 70.12 | 71.29 | 70.12 | 70.72 | 2,502,715 | +0.75(+1.07%) |
Aug 02, 2021 | 71.33 | 71.63 | 69.84 | 69.97 | 1,471,374 | -0.78(-1.10%) |
Jul 30, 2021 | 69.75 | 70.78 | 69.70 | 70.75 | 2,151,985 | +0.83(+1.18%) |
Jul 29, 2021 | 69.80 | 70.60 | 69.11 | 69.92 | 3,382,396 | +1.39(+2.03%) |
Jul 28, 2021 | 68.94 | 69.04 | 68.14 | 68.53 | 2,669,551 | -0.10(-0.14%) |
Jul 27, 2021 | 69.09 | 69.25 | 67.95 | 68.62 | 3,621,156 | -0.78(-1.12%) |
Jul 26, 2021 | 70.17 | 70.20 | 68.88 | 69.41 | 1,423,823 | -0.93(-1.33%) |
Jul 23, 2021 | 69.52 | 70.78 | 69.37 | 70.34 | 1,926,687 | +1.04(+1.50%) |
Jul 22, 2021 | 69.34 | 69.76 | 68.96 | 69.30 | 2,227,514 | +0.48(+0.69%) |
Jul 21, 2021 | 68.34 | 69.11 | 68.22 | 68.82 | 1,769,590 | +0.41(+0.60%) |
Jul 20, 2021 | 67.89 | 68.83 | 67.28 | 68.42 | 2,412,335 | +0.93(+1.38%) |
Jul 19, 2021 | 67.43 | 67.69 | 66.50 | 67.48 | 3,345,652 | -1.39(-2.02%) |
Jul 16, 2021 | 69.21 | 69.49 | 68.53 | 68.87 | 2,280,349 | -0.20(-0.29%) |
Jul 15, 2021 | 68.07 | 69.64 | 67.95 | 69.07 | 2,358,891 | +0.56(+0.82%) |
Jul 14, 2021 | 69.69 | 69.82 | 68.42 | 68.51 | 1,897,272 | -0.90(-1.30%) |
Jul 13, 2021 | 69.64 | 70.00 | 68.94 | 69.41 | 1,757,907 | -0.63(-0.90%) |
Jul 12, 2021 | 70.75 | 70.86 | 69.59 | 70.04 | 1,631,574 | -1.13(-1.59%) |
Jul 09, 2021 | 70.18 | 71.20 | 69.73 | 71.18 | 3,713,709 | +1.79(+2.58%) |
Jul 08, 2021 | 71.25 | 71.92 | 68.86 | 69.39 | 7,282,372 | -4.36(-5.91%) |
Jul 07, 2021 | 72.67 | 74.07 | 72.64 | 73.75 | 1,061,001 | +1.10(+1.52%) |
Jul 06, 2021 | 73.72 | 73.72 | 71.89 | 72.64 | 1,214,850 | -1.20(-1.62%) |
Jul 02, 2021 | 73.03 | 73.87 | 72.78 | 73.84 | 1,551,886 | +0.86(+1.17%) |
Jul 01, 2021 | 73.50 | 73.57 | 72.53 | 72.98 | 1,052,840 | -0.23(-0.31%) |
Jun 30, 2021 | 73.50 | 73.84 | 72.82 | 73.21 | 1,544,234 | -0.34(-0.47%) |
Jun 29, 2021 | 73.22 | 73.86 | 72.53 | 73.56 | 1,396,118 | +0.47(+0.64%) |
Jun 28, 2021 | 73.46 | 73.46 | 72.71 | 73.09 | 1,134,475 | -0.38(-0.52%) |
Jun 25, 2021 | 72.91 | 73.47 | 72.73 | 73.47 | 963,961 | +0.83(+1.14%) |
Jun 24, 2021 | 72.78 | 73.10 | 72.29 | 72.64 | 896,696 | +0.39(+0.53%) |
Jun 23, 2021 | 72.49 | 72.83 | 72.00 | 72.26 | 1,569,271 | -0.27(-0.37%) |
Jun 22, 2021 | 72.65 | 73.05 | 72.29 | 72.52 | 1,472,543 | -0.27(-0.38%) |
Jun 21, 2021 | 72.48 | 73.19 | 72.29 | 72.80 | 1,632,138 | +0.84(+1.17%) |
Jun 18, 2021 | 73.02 | 73.03 | 71.93 | 71.95 | 2,467,287 | -1.64(-2.23%) |
Jun 17, 2021 | 74.63 | 74.86 | 73.33 | 73.59 | 2,500,211 | -1.15(-1.53%) |
Jun 16, 2021 | 75.85 | 76.06 | 74.64 | 74.74 | 1,274,401 | -1.32(-1.73%) |
Jun 15, 2021 | 76.59 | 76.67 | 75.83 | 76.06 | 1,110,913 | -0.27(-0.35%) |
Jun 14, 2021 | 75.95 | 76.40 | 75.77 | 76.32 | 1,358,902 | +0.16(+0.21%) |
Jun 11, 2021 | 76.18 | 76.70 | 75.99 | 76.16 | 751,099 | +0.35(+0.46%) |
Jun 10, 2021 | 76.57 | 76.69 | 75.79 | 75.81 | 1,078,251 | -0.43(-0.56%) |
Jun 09, 2021 | 76.70 | 76.79 | 75.96 | 76.24 | 1,193,408 | -0.40(-0.52%) |
Jun 08, 2021 | 76.17 | 76.69 | 75.55 | 76.63 | 1,121,184 | +0.61(+0.80%) |
Jun 07, 2021 | 76.93 | 77.13 | 75.96 | 76.03 | 1,234,938 | -0.81(-1.05%) |
Jun 04, 2021 | 77.61 | 77.61 | 76.57 | 76.83 | 1,678,316 | -0.10(-0.14%) |
Jun 03, 2021 | 76.83 | 77.51 | 76.57 | 76.94 | 918,890 | -0.18(-0.23%) |
Jun 02, 2021 | 78.00 | 78.56 | 77.08 | 77.12 | 2,433,977 | -0.87(-1.12%) |
Jun 01, 2021 | 77.21 | 78.11 | 77.13 | 77.99 | 1,687,445 | +0.99(+1.28%) |
May 28, 2021 | 76.37 | 77.43 | 76.09 | 77.00 | 4,040,877 | +0.63(+0.83%) |
May 27, 2021 | 77.51 | 78.16 | 76.14 | 76.37 | 3,758,158 | -0.85(-1.10%) |
May 26, 2021 | 77.61 | 77.97 | 76.89 | 77.22 | 3,008,862 | -0.40(-0.51%) |
May 25, 2021 | 78.29 | 78.52 | 77.16 | 77.62 | 3,984,900 | -0.70(-0.90%) |
May 24, 2021 | 76.96 | 78.72 | 76.96 | 78.32 | 3,430,795 | +1.59(+2.07%) |
May 21, 2021 | 77.17 | 77.81 | 76.20 | 76.73 | 4,264,547 | +0.37(+0.48%) |
May 20, 2021 | 74.87 | 77.38 | 74.87 | 76.36 | 4,919,014 | +1.87(+2.51%) |
May 19, 2021 | 72.40 | 74.81 | 71.92 | 74.49 | 3,047,272 | +1.49(+2.04%) |
May 18, 2021 | 73.63 | 74.02 | 72.30 | 73.01 | 4,405,726 | -0.72(-0.98%) |
May 17, 2021 | 75.79 | 76.25 | 73.57 | 73.73 | 5,159,575 | -2.00(-2.64%) |
May 14, 2021 | 76.78 | 77.35 | 75.61 | 75.73 | 5,072,914 | -0.26(-0.35%) |
May 13, 2021 | 74.66 | 76.20 | 74.47 | 75.99 | 3,098,946 | +1.72(+2.31%) |
May 12, 2021 | 74.86 | 75.09 | 74.22 | 74.27 | 2,321,132 | -0.60(-0.81%) |
May 11, 2021 | 74.82 | 75.34 | 74.34 | 74.87 | 2,799,863 | -0.69(-0.91%) |
May 10, 2021 | 75.75 | 76.65 | 75.25 | 75.56 | 4,133,986 | +0.18(+0.24%) |
May 07, 2021 | 73.76 | 75.43 | 73.51 | 75.38 | 3,478,952 | +1.93(+2.63%) |
May 06, 2021 | 72.55 | 73.58 | 72.26 | 73.45 | 3,235,719 | +1.04(+1.43%) |
May 05, 2021 | 72.36 | 73.02 | 71.41 | 72.42 | 2,434,162 | +1.23(+1.73%) |
May 04, 2021 | 70.59 | 71.60 | 70.20 | 71.18 | 2,575,757 | +0.27(+0.38%) |
May 03, 2021 | 71.12 | 71.58 | 70.81 | 70.91 | 2,308,026 | +0.19(+0.27%) |
Apr 30, 2021 | 70.73 | 71.21 | 70.36 | 70.72 | 2,122,663 | -0.28(-0.40%) |
Apr 29, 2021 | 71.49 | 71.64 | 70.83 | 71.00 | 2,515,401 | +0.01(+0.01%) |
Apr 28, 2021 | 70.94 | 71.45 | 70.43 | 70.99 | 4,125,602 | +0.02(+0.02%) |
Apr 27, 2021 | 70.60 | 71.18 | 70.13 | 70.98 | 3,745,607 | +0.64(+0.91%) |
Apr 26, 2021 | 70.61 | 71.05 | 70.05 | 70.34 | 4,954,106 | +0.08(+0.11%) |
Apr 23, 2021 | 69.75 | 70.69 | 69.11 | 70.26 | 8,533,921 | +0.60(+0.86%) |
Apr 22, 2021 | 67.36 | 70.18 | 67.33 | 69.66 | 7,575,198 | +2.32(+3.45%) |
Apr 21, 2021 | 67.30 | 68.45 | 67.23 | 67.34 | 5,317,972 | +0.03(+0.05%) |
Apr 20, 2021 | 69.01 | 69.62 | 66.93 | 67.30 | 19,192,628 | -1.94(-2.81%) |
Apr 19, 2021 | 69.75 | 70.28 | 69.00 | 69.25 | 3,637,595 | -0.75(-1.07%) |
Apr 16, 2021 | 70.91 | 70.91 | 69.54 | 70.00 | 3,718,750 | -0.23(-0.33%) |
Apr 15, 2021 | 71.42 | 71.51 | 70.02 | 70.23 | 3,230,327 | -0.70(-0.98%) |
Apr 14, 2021 | 70.73 | 71.25 | 70.62 | 70.92 | 3,846,685 | +0.20(+0.28%) |
Apr 13, 2021 | 71.74 | 71.74 | 70.38 | 70.73 | 3,881,182 | -0.97(-1.35%) |
Apr 12, 2021 | 70.69 | 71.98 | 70.46 | 71.70 | 2,146,460 | +0.44(+0.62%) |
Apr 09, 2021 | 71.33 | 71.44 | 70.57 | 71.25 | 3,208,003 | +0.12(+0.17%) |
Apr 08, 2021 | 71.63 | 71.63 | 70.40 | 71.13 | 3,788,430 | -0.37(-0.52%) |
Apr 07, 2021 | 71.31 | 71.71 | 70.79 | 71.50 | 2,014,763 | +0.19(+0.27%) |
Apr 06, 2021 | 72.88 | 73.05 | 71.12 | 71.31 | 4,010,262 | -1.74(-2.38%) |
Apr 05, 2021 | 73.52 | 74.00 | 72.83 | 73.05 | 3,328,883 | +0.03(+0.04%) |
Apr 01, 2021 | 72.27 | 73.21 | 71.19 | 73.02 | 3,909,753 | +1.13(+1.57%) |
Mar 31, 2021 | 70.69 | 72.33 | 70.33 | 71.89 | 5,933,423 | +1.83(+2.61%) |
Mar 30, 2021 | 68.61 | 70.32 | 68.51 | 70.06 | 3,895,972 | +1.02(+1.48%) |
Mar 29, 2021 | 67.97 | 69.62 | 67.65 | 69.03 | 7,940,066 | +1.14(+1.68%) |
Mar 26, 2021 | 67.46 | 67.95 | 66.39 | 67.89 | 5,254,160 | +0.95(+1.42%) |
Mar 25, 2021 | 67.17 | 67.73 | 66.02 | 66.94 | 9,884,622 | -0.22(-0.33%) |
Mar 24, 2021 | 66.58 | 67.53 | 66.35 | 67.17 | 7,020,155 | +0.40(+0.60%) |
Mar 23, 2021 | 67.43 | 68.45 | 66.47 | 66.77 | 9,921,504 | -0.48(-0.71%) |
Mar 22, 2021 | 70.85 | 71.92 | 67.00 | 67.25 | 21,882,882 | -4.14(-5.80%) |
Mar 19, 2021 | 72.18 | 72.22 | 70.59 | 71.39 | 1,540,146 | -0.99(-1.37%) |
Mar 18, 2021 | 71.74 | 72.78 | 70.96 | 72.38 | 1,503,675 | +0.51(+0.71%) |
Mar 17, 2021 | 70.75 | 72.25 | 70.07 | 71.87 | 1,809,138 | +1.18(+1.67%) |
Mar 16, 2021 | 70.26 | 71.12 | 69.90 | 70.69 | 2,767,258 | +0.45(+0.63%) |
Mar 15, 2021 | 70.25 | 70.56 | 68.98 | 70.24 | 1,495,171 | -0.12(-0.17%) |
Mar 12, 2021 | 70.15 | 70.47 | 69.81 | 70.36 | 1,040,195 | -0.10(-0.14%) |
Mar 11, 2021 | 70.95 | 71.32 | 70.44 | 70.47 | 962,265 | +0.25(+0.35%) |
Mar 10, 2021 | 69.98 | 70.56 | 69.46 | 70.22 | 1,046,207 | +0.48(+0.69%) |
Mar 09, 2021 | 69.14 | 70.34 | 69.07 | 69.74 | 1,565,408 | +1.26(+1.84%) |
Mar 08, 2021 | 68.77 | 69.46 | 68.24 | 68.48 | 2,111,214 | +0.08(+0.11%) |
Mar 05, 2021 | 67.00 | 68.51 | 65.83 | 68.40 | 2,336,462 | +2.11(+3.18%) |
Mar 04, 2021 | 68.02 | 68.12 | 65.85 | 66.30 | 1,906,117 | -1.85(-2.72%) |
Mar 03, 2021 | 68.77 | 69.00 | 67.86 | 68.15 | 1,604,795 | -0.92(-1.33%) |
Mar 02, 2021 | 69.54 | 69.87 | 69.07 | 69.07 | 2,510,369 | -0.51(-0.74%) |
Mar 01, 2021 | 68.28 | 70.27 | 68.28 | 69.58 | 2,638,675 | +2.42(+3.61%) |
Feb 26, 2021 | 68.56 | 68.56 | 66.69 | 67.16 | 1,297,858 | -1.24(-1.81%) |
Feb 25, 2021 | 68.53 | 69.37 | 68.37 | 68.40 | 997,940 | -0.57(-0.83%) |
Feb 24, 2021 | 68.24 | 69.43 | 68.06 | 68.97 | 1,104,335 | +0.40(+0.59%) |
Feb 23, 2021 | 68.47 | 69.08 | 67.86 | 68.56 | 936,392 | +0.01(+0.02%) |
Feb 22, 2021 | 69.17 | 69.33 | 68.31 | 68.55 | 1,264,271 | -0.82(-1.18%) |
Feb 19, 2021 | 68.28 | 69.56 | 68.16 | 69.37 | 1,305,280 | +1.55(+2.28%) |
Feb 18, 2021 | 68.27 | 68.27 | 66.97 | 67.82 | 930,974 | -0.70(-1.02%) |
Feb 17, 2021 | 68.09 | 68.59 | 67.60 | 68.52 | 904,211 | -0.43(-0.62%) |
Feb 16, 2021 | 69.21 | 69.61 | 68.62 | 68.94 | 1,700,125 | +0.00(+0.00%) |
Feb 12, 2021 | 67.04 | 68.95 | 66.66 | 68.94 | 1,363,599 | +1.95(+2.91%) |
Feb 11, 2021 | 66.82 | 67.70 | 66.51 | 66.99 | 1,065,606 | +0.28(+0.43%) |
Feb 10, 2021 | 67.45 | 67.50 | 66.44 | 66.71 | 940,072 | -0.26(-0.39%) |
Feb 09, 2021 | 66.87 | 67.21 | 66.10 | 66.97 | 1,459,973 | -0.08(-0.11%) |
Feb 08, 2021 | 67.29 | 67.61 | 66.88 | 67.04 | 1,019,794 | -0.12(-0.18%) |
Feb 05, 2021 | 66.51 | 67.50 | 66.29 | 67.16 | 1,428,280 | +0.96(+1.45%) |
Feb 04, 2021 | 66.29 | 66.49 | 65.80 | 66.20 | 1,757,219 | +0.02(+0.03%) |
Feb 03, 2021 | 66.88 | 66.96 | 65.66 | 66.18 | 1,621,622 | -0.70(-1.04%) |
Feb 02, 2021 | 64.24 | 67.05 | 64.24 | 66.88 | 2,291,583 | +3.19(+5.01%) |
Feb 01, 2021 | 63.96 | 64.32 | 63.50 | 63.69 | 2,031,789 | +0.27(+0.43%) |
Jan 29, 2021 | 65.19 | 65.39 | 62.64 | 63.42 | 2,721,896 | -2.04(-3.12%) |
Jan 28, 2021 | 63.54 | 66.01 | 63.12 | 65.46 | 2,899,164 | +3.16(+5.07%) |
Jan 27, 2021 | 63.62 | 63.85 | 62.20 | 62.30 | 2,441,192 | -2.22(-3.44%) |
Jan 26, 2021 | 65.69 | 65.69 | 64.45 | 64.52 | 1,425,136 | -0.45(-0.70%) |
Jan 25, 2021 | 63.99 | 65.06 | 63.70 | 64.97 | 1,808,704 | +0.98(+1.53%) |
Jan 22, 2021 | 65.52 | 65.79 | 63.99 | 63.99 | 1,942,015 | -1.78(-2.71%) |
Jan 21, 2021 | 66.81 | 67.15 | 65.76 | 65.77 | 1,293,648 | -1.09(-1.63%) |
Jan 20, 2021 | 66.24 | 66.96 | 65.90 | 66.86 | 907,238 | +0.61(+0.93%) |
Jan 19, 2021 | 68.23 | 68.58 | 66.18 | 66.24 | 1,372,967 | -1.13(-1.68%) |
Jan 15, 2021 | 66.98 | 67.59 | 66.45 | 67.38 | 1,100,634 | -0.04(-0.06%) |
Jan 14, 2021 | 68.85 | 68.85 | 67.24 | 67.42 | 1,058,745 | -1.13(-1.65%) |
Jan 13, 2021 | 69.07 | 69.18 | 67.71 | 68.55 | 1,867,330 | -0.16(-0.24%) |
Jan 12, 2021 | 68.72 | 68.99 | 67.93 | 68.71 | 995,957 | +0.04(+0.06%) |
Jan 11, 2021 | 70.44 | 70.92 | 68.66 | 68.67 | 1,537,214 | -2.44(-3.43%) |
Jan 08, 2021 | 69.89 | 71.49 | 69.84 | 71.11 | 1,435,702 | +1.28(+1.84%) |
Jan 07, 2021 | 68.23 | 70.05 | 67.70 | 69.82 | 2,519,647 | +1.85(+2.73%) |
Jan 06, 2021 | 66.31 | 69.18 | 66.27 | 67.97 | 1,819,890 | +1.40(+2.11%) |
Jan 05, 2021 | 65.04 | 66.68 | 65.04 | 66.57 | 1,886,119 | +1.53(+2.35%) |
Jan 04, 2021 | 65.73 | 65.91 | 64.26 | 65.04 | 2,079,001 | -0.35(-0.54%) |
Dec 31, 2020 | 65.39 | 65.39 | 65.39 | 1,091,637 | -0.43(-0.66%) | |
Dec 30, 2020 | 65.48 | 65.97 | 65.40 | 65.83 | 1,091,637 | +0.67(+1.02%) |
Dec 29, 2020 | 65.01 | 65.46 | 64.87 | 65.16 | 908,938 | +0.40(+0.61%) |
Dec 28, 2020 | 65.05 | 65.35 | 64.55 | 64.76 | 665,589 | +0.14(+0.22%) |
Dec 24, 2020 | 64.45 | 64.74 | 64.09 | 64.62 | 450,193 | +0.60(+0.94%) |
Dec 23, 2020 | 63.99 | 64.47 | 63.85 | 64.03 | 631,805 | +0.31(+0.49%) |
Dec 22, 2020 | 63.63 | 64.00 | 63.12 | 63.71 | 998,055 | -0.07(-0.11%) |
Dec 21, 2020 | 63.69 | 64.00 | 63.01 | 63.78 | 848,436 | -0.74(-1.15%) |
Dec 18, 2020 | 64.26 | 64.73 | 63.89 | 64.52 | 1,531,724 | +0.23(+0.36%) |
Dec 17, 2020 | 64.00 | 64.80 | 64.00 | 64.30 | 1,413,230 | +0.70(+1.09%) |
Dec 16, 2020 | 63.44 | 63.98 | 63.17 | 63.60 | 1,256,999 | +0.20(+0.31%) |
Dec 15, 2020 | 63.38 | 63.79 | 62.78 | 63.40 | 918,315 | +0.57(+0.91%) |
Dec 14, 2020 | 64.01 | 64.06 | 62.81 | 62.84 | 2,595,540 | -0.76(-1.20%) |
Dec 11, 2020 | 63.35 | 63.80 | 63.23 | 63.60 | 1,200,872 | -0.08(-0.12%) |
Dec 10, 2020 | 63.84 | 64.11 | 63.37 | 63.68 | 1,768,100 | -0.15(-0.24%) |
Dec 09, 2020 | 63.19 | 63.92 | 63.07 | 63.83 | 1,182,715 | +0.66(+1.04%) |
Dec 08, 2020 | 62.63 | 63.28 | 62.44 | 63.17 | 1,480,855 | +0.35(+0.56%) |
Dec 07, 2020 | 62.55 | 62.97 | 61.93 | 62.82 | 1,508,064 | +0.24(+0.39%) |
Dec 04, 2020 | 60.96 | 62.64 | 60.67 | 62.58 | 1,830,610 | +1.68(+2.75%) |
Dec 03, 2020 | 60.40 | 61.03 | 60.29 | 60.90 | 1,507,813 | +0.61(+1.02%) |
Dec 02, 2020 | 60.73 | 61.00 | 60.25 | 60.29 | 1,652,078 | -0.33(-0.55%) |